Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (OP: CURLF )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.895 5.100 4.820 4.940 219,587 -0.02(-0.40%)
Sep 29, 2022 4.820 5.038 4.820 4.960 241,148 -0.17(-3.31%)
Sep 28, 2022 4.820 5.180 4.820 5.130 267,784 +0.07(+1.38%)
Sep 27, 2022 5.050 5.140 4.990 5.060 255,113 +0.01(+0.30%)
Sep 26, 2022 5.150 5.230 4.930 5.045 386,513 -0.16(-2.98%)
Sep 23, 2022 5.435 5.870 5.130 5.200 499,325 -0.40(-7.14%)
Sep 22, 2022 5.610 5.710 5.500 5.600 211,098 -0.18(-3.15%)
Sep 21, 2022 5.700 5.900 5.700 5.782 158,429 -0.11(-1.83%)
Sep 20, 2022 5.640 6.000 5.640 5.890 169,790 +0.04(+0.68%)
Sep 19, 2022 5.500 5.950 5.500 5.850 299,493 -0.10(-1.68%)
Sep 16, 2022 5.820 5.980 5.700 5.950 224,789 +0.04(+0.68%)
Sep 15, 2022 5.877 6.000 5.790 5.910 178,021 -0.04(-0.67%)
Sep 14, 2022 5.540 6.105 5.540 5.950 193,279 +0.31(+5.50%)
Sep 13, 2022 5.800 5.920 5.520 5.640 297,990 -0.25(-4.24%)
Sep 12, 2022 6.020 6.181 5.830 5.890 205,390 -0.26(-4.23%)
Sep 09, 2022 5.640 6.290 5.640 6.150 626,781 +0.24(+4.06%)
Sep 08, 2022 6.100 6.100 5.800 5.910 280,351 -0.19(-3.11%)
Sep 07, 2022 6.175 6.230 5.950 6.100 499,434 -0.12(-1.93%)
Sep 06, 2022 6.100 6.505 6.100 6.220 229,716 -0.23(-3.57%)
Sep 02, 2022 5.950 6.450 5.950 6.450 213,452 +0.20(+3.20%)
Sep 01, 2022 5.890 6.350 5.890 6.250 138,167 -0.07(-1.11%)
Aug 31, 2022 6.015 6.335 5.880 6.320 533,197 +0.02(+0.32%)
Aug 30, 2022 6.750 6.750 6.250 6.300 193,049 -0.30(-4.51%)
Aug 29, 2022 6.225 6.750 6.000 6.598 352,671 +0.35(+5.56%)
Aug 26, 2022 6.400 6.500 6.070 6.250 517,082 -0.15(-2.34%)
Aug 25, 2022 6.165 6.440 6.060 6.400 778,475 +0.26(+4.23%)
Aug 24, 2022 5.790 6.150 5.665 6.140 579,380 +0.35(+6.04%)
Aug 23, 2022 5.800 5.851 5.650 5.790 146,773 -0.01(-0.17%)
Aug 22, 2022 5.750 5.935 5.710 5.800 115,406 -0.13(-2.19%)
Aug 19, 2022 5.850 5.950 5.550 5.930 109,415 +0.00(+0.00%)
Aug 18, 2022 5.690 6.000 5.660 5.930 441,458 +0.17(+3.02%)
Aug 17, 2022 5.950 5.950 5.700 5.756 189,961 -0.18(-3.10%)
Aug 16, 2022 5.910 6.040 5.815 5.940 367,660 +0.03(+0.51%)
Aug 15, 2022 6.050 6.060 5.879 5.910 390,252 -0.14(-2.38%)
Aug 12, 2022 5.980 6.060 5.750 6.054 195,878 +0.07(+1.24%)
Aug 11, 2022 5.750 6.030 5.750 5.980 414,527 +0.10(+1.70%)
Aug 10, 2022 5.460 5.990 4.555 5.880 501,269 +0.15(+2.62%)
Aug 09, 2022 5.615 5.750 5.537 5.730 297,570 +0.04(+0.70%)
Aug 08, 2022 5.730 5.890 5.440 5.690 602,898 +0.11(+1.97%)
Aug 05, 2022 5.435 5.580 5.150 5.580 210,976 +0.08(+1.40%)
Aug 04, 2022 5.750 5.750 5.360 5.503 268,666 -0.04(-0.76%)
Aug 03, 2022 5.700 5.700 5.400 5.545 232,133 -0.03(-0.48%)
Aug 02, 2022 5.410 5.650 5.380 5.572 289,473 +0.16(+2.89%)
Aug 01, 2022 5.410 5.600 5.350 5.415 391,053 -0.13(-2.43%)
Jul 29, 2022 5.350 5.708 5.350 5.550 229,949 -0.10(-1.77%)
Jul 28, 2022 5.850 5.850 5.520 5.650 284,469 -0.22(-3.75%)
Jul 27, 2022 5.800 6.000 5.520 5.870 444,008 -0.02(-0.34%)
Jul 26, 2022 6.250 6.250 5.800 5.890 314,983 -0.35(-5.61%)
Jul 25, 2022 5.990 6.260 5.990 6.240 627,882 +0.09(+1.46%)
Jul 22, 2022 6.160 6.260 5.900 6.150 538,245 +0.00(+0.00%)
Jul 21, 2022 6.430 6.430 5.700 6.150 575,678 +0.18(+3.02%)
Jul 20, 2022 6.000 6.200 5.640 5.970 775,754 +0.15(+2.58%)
Jul 19, 2022 5.470 5.820 5.400 5.820 479,739 +0.35(+6.30%)
Jul 18, 2022 5.680 5.680 5.110 5.475 537,962 +0.18(+3.50%)
Jul 15, 2022 5.265 5.400 5.146 5.290 425,584 +0.03(+0.57%)
Jul 14, 2022 4.900 5.300 4.795 5.260 530,663 +0.28(+5.63%)
Jul 13, 2022 5.010 5.040 4.905 4.980 202,977 -0.05(-1.00%)
Jul 12, 2022 4.975 5.050 4.860 5.030 161,379 +0.03(+0.60%)
Jul 11, 2022 5.000 5.070 4.860 5.000 276,638 -0.10(-1.96%)
Jul 08, 2022 5.005 5.210 4.910 5.100 345,610 -0.13(-2.49%)
Jul 07, 2022 4.880 5.240 4.880 5.230 205,179 +0.08(+1.55%)
Jul 06, 2022 4.930 5.260 4.930 5.150 228,069 -0.07(-1.34%)
Jul 05, 2022 5.060 5.430 4.830 5.220 407,465 +0.22(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.